$22.22 +0.45 (%) Masimo Corp - NASDAQ

Oct. 23, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MASI historical data

Date Open High Low Close Volume
10/22/201421.9422.1721.7121.77299,308
10/21/201421.8022.1421.7521.84286,819
10/20/201421.3421.7721.2521.70247,811
10/17/201421.8021.8021.2821.33394,317
10/16/201421.4121.7021.1421.55535,166
10/15/201421.3821.8821.0521.70661,059
10/14/201422.4322.5621.5921.64472,868
10/13/201421.9122.5321.4222.24329,755
10/10/201422.1522.7121.7821.85646,685
10/9/201422.6922.7722.3022.30661,833
10/8/201422.2522.8121.9722.74572,568
10/7/201422.5022.6722.1422.23622,744
10/6/201422.5922.8222.4522.59760,969
10/3/201422.6022.6721.9822.47671,734
10/2/201424.0024.0022.0222.422,014,749
10/1/201421.3324.8321.0324.023,967,412
9/30/201421.0621.5620.9621.28824,094
9/29/201420.8721.1020.4821.07476,494
9/26/201420.9521.1620.8521.09361,815
9/25/201421.0421.2320.6720.93726,196
9/24/201420.8021.2220.5321.12811,043
9/23/201420.7520.9320.6620.69819,081
9/22/201420.9420.9420.5920.79643,592
9/19/201421.2021.4720.9720.991,331,841
9/18/201421.2421.4021.1021.17420,504
9/17/201421.3721.5421.1521.20387,168
9/16/201421.6521.6921.2321.36529,665
9/15/201422.0722.0821.6521.72545,116
9/12/201422.3022.5121.9622.09493,273
9/11/201421.7522.3121.6922.242,252,034
9/10/201421.9922.0821.8722.00413,353
9/9/201422.0622.1821.8821.93402,835
9/8/201422.0022.1121.9422.03362,643
9/5/201421.8822.0521.7521.99273,269
9/4/201422.1822.2521.8921.98314,807
9/3/201422.5022.7021.9822.08423,495
9/2/201422.5422.6322.3422.46429,278
8/29/201422.1522.4521.9422.44404,589
8/28/201422.5722.7622.1022.16371,545
8/27/201422.7322.9522.5622.74230,441
8/26/201422.3922.8522.3922.68467,309
8/25/201422.5422.6222.2522.39366,270
8/22/201421.9422.5721.8522.43787,921
8/21/201421.7022.0121.7021.94518,393
8/20/201421.7321.9521.5621.69748,185
8/19/201421.9022.0921.8321.88656,753
8/18/201422.1722.3721.8821.94740,724
8/15/201422.2822.3921.8421.92723,218
8/14/201422.4622.6322.2922.40440,627
8/13/201421.8422.5621.8422.44492,745
8/12/201422.1222.4321.7521.77450,152
8/11/201421.8622.4821.5622.22668,124
8/8/201419.3023.1519.3021.732,018,073
8/7/201424.5024.5924.1124.23325,408
8/6/201424.0024.5523.8124.48357,624
8/5/201423.9124.2123.8624.15290,390
8/4/201424.1224.2223.5324.05325,488
8/1/201424.0424.2123.8224.05326,570
7/31/201424.3924.5324.0624.08400,853
7/30/201424.2724.7024.1124.64322,734
7/29/201424.1024.2923.7924.14267,197
7/28/201424.1124.2623.7424.08236,231
7/25/201424.1824.5223.8824.14328,541
7/24/201424.4624.5024.1624.35321,562
7/23/201424.2224.5723.9324.41270,300
7/22/201424.1924.5923.9124.12488,205
7/21/201424.3524.3523.8924.03251,441
7/18/201423.9824.4723.8424.44304,912
7/17/201424.0524.4623.8924.02410,324
7/16/201424.4824.4824.0024.16237,253
7/15/201424.4224.4624.0524.30718,086
7/14/201424.6624.6624.3124.37310,984
7/11/201424.2624.5924.0624.49257,815
7/10/201424.1024.4623.9324.33342,323
7/9/201424.3824.7524.1424.40385,020
7/8/201424.3624.4623.9824.28876,640
7/7/201424.2324.2323.7223.95308,017
7/3/201424.0624.3424.0624.26123,514
7/2/201424.1424.2823.8224.00373,856
7/1/201423.6124.3823.5124.20587,347
6/30/201423.6023.6923.4223.60504,329
6/27/201423.4623.7223.2923.65624,539
6/26/201423.4023.7223.3023.63482,537
6/25/201422.8923.5122.7623.43667,026
6/24/201423.8823.9022.9423.02716,029
6/23/201423.6024.1823.6023.83603,868
6/20/201423.5423.8823.3223.589,063,873
6/19/201423.3623.6823.0923.48564,205
6/18/201423.4023.5623.2523.38424,947
6/17/201423.4223.5623.3223.36620,361
6/16/201423.7123.7123.0623.44519,349
6/13/201423.6623.6623.1023.27606,020
6/12/201423.9524.0423.6523.87422,254
6/11/201424.0224.1323.8923.95163,731
6/10/201424.3924.3923.9324.11294,035
6/9/201424.0724.4624.0624.39412,156
6/6/201424.1824.2824.0824.16330,521
6/5/201424.0224.1523.7623.97531,441
6/4/201423.8824.0623.7723.95244,466
6/3/201423.9524.1223.7223.97315,405
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center